Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.86	81.86	80.17	81.21	170,583	-0.07(-0.08%)
May 27, 2021	82.00	82.98	81.14	81.27	228,284	+0.43(+0.53%)
May 26, 2021	80.46	80.88	79.57	80.85	331,307	+1.21(+1.53%)
May 25, 2021	81.17	81.75	79.45	79.63	317,736	-1.41(-1.74%)
May 24, 2021	82.03	82.07	80.99	81.05	148,244	-0.36(-0.44%)
May 21, 2021	81.34	82.09	80.88	81.41	241,772	+1.36(+1.69%)
May 20, 2021	80.58	81.17	79.62	80.05	263,383	-0.21(-0.26%)
May 19, 2021	83.00	83.00	78.08	80.26	473,597	-4.69(-5.52%)
May 18, 2021	87.18	87.64	84.95	84.95	205,233	-2.37(-2.71%)
May 17, 2021	86.76	87.35	85.67	87.32	164,051	+0.42(+0.48%)
May 14, 2021	84.93	87.18	84.34	86.90	205,970	+3.08(+3.67%)
May 13, 2021	82.28	84.59	82.28	83.82	196,047	+2.08(+2.54%)
May 12, 2021	83.98	84.16	81.37	81.75	209,174	-2.65(-3.14%)
May 11, 2021	85.15	85.89	82.80	84.40	197,421	-2.28(-2.64%)
May 10, 2021	87.02	88.20	86.57	86.68	273,548	-0.27(-0.31%)
May 07, 2021	86.72	87.30	85.96	86.96	182,804	-0.23(-0.26%)
May 06, 2021	85.88	87.27	84.46	87.18	245,161	+1.73(+2.02%)
May 05, 2021	86.06	86.72	84.67	85.46	255,246	+0.03(+0.03%)
May 04, 2021	85.03	86.33	83.78	85.43	418,218	+0.22(+0.25%)
May 03, 2021	83.75	86.30	83.75	85.21	323,360	+2.44(+2.95%)
Apr 30, 2021	83.94	84.43	82.35	82.77	334,688	-1.04(-1.24%)
Apr 29, 2021	85.46	86.00	83.25	83.81	320,295	+0.04(+0.05%)
Apr 28, 2021	83.23	85.12	81.75	83.77	278,236	+0.28(+0.34%)
Apr 27, 2021	83.38	84.48	83.18	83.48	261,392	-0.13(-0.16%)
Apr 26, 2021	84.36	85.49	82.90	83.62	262,697	-0.01(-0.01%)
Apr 23, 2021	81.50	83.88	80.28	83.63	207,233	+2.97(+3.69%)
Apr 22, 2021	82.52	82.63	80.43	80.65	213,629	-1.74(-2.11%)
Apr 21, 2021	80.27	82.73	80.14	82.39	207,989	+2.05(+2.55%)
Apr 20, 2021	82.01	82.55	79.41	80.34	348,446	-1.27(-1.56%)
Apr 19, 2021	81.84	81.92	80.16	81.62	251,647	-0.50(-0.61%)
Apr 16, 2021	82.12	82.75	81.57	82.12	388,827	+0.47(+0.58%)
Apr 15, 2021	81.33	82.41	79.81	81.64	248,279	+0.46(+0.57%)
Apr 14, 2021	79.23	82.38	79.23	81.18	413,460	+2.21(+2.80%)
Apr 13, 2021	80.06	80.26	78.03	78.97	267,898	-1.11(-1.39%)
Apr 12, 2021	78.88	80.54	78.88	80.09	274,376	+1.30(+1.65%)
Apr 09, 2021	76.75	78.94	76.75	78.78	234,462	+2.23(+2.91%)
Apr 08, 2021	75.91	76.63	74.44	76.56	170,892	+0.34(+0.45%)
Apr 07, 2021	76.74	77.86	75.61	76.22	188,798	-0.69(-0.90%)
Apr 06, 2021	76.53	78.04	76.16	76.91	368,578	-0.57(-0.73%)
Apr 05, 2021	77.46	77.53	75.51	77.47	272,698	+1.14(+1.50%)
Apr 01, 2021	76.23	76.69	74.89	76.33	205,114	+0.59(+0.79%)
Mar 31, 2021	77.66	77.76	75.69	75.74	238,603	-1.74(-2.24%)
Mar 30, 2021	75.41	78.19	74.69	77.47	231,851	+2.40(+3.19%)
Mar 29, 2021	77.09	78.25	75.06	75.07	192,685	-1.93(-2.50%)
Mar 26, 2021	75.59	77.36	74.98	77.00	139,638	+2.11(+2.82%)
Mar 25, 2021	71.14	75.05	70.55	74.89	179,344	+2.80(+3.89%)
Mar 24, 2021	74.30	75.24	71.72	72.08	285,748	-1.18(-1.61%)
Mar 23, 2021	74.59	75.20	72.57	73.26	267,764	-2.37(-3.13%)
Mar 22, 2021	76.39	76.51	73.61	75.63	339,745	-1.29(-1.68%)
Mar 19, 2021	77.23	78.66	76.16	76.92	538,743	-0.89(-1.14%)
Mar 18, 2021	79.96	80.54	77.42	77.81	574,309	-2.44(-3.05%)
Mar 17, 2021	80.08	80.76	79.39	80.26	249,520	+0.22(+0.27%)
Mar 16, 2021	79.63	80.46	78.75	80.04	208,671	-0.22(-0.27%)
Mar 15, 2021	80.12	80.39	78.69	80.26	215,608	+0.21(+0.26%)
Mar 12, 2021	79.98	80.72	78.43	80.05	193,142	+0.53(+0.66%)
Mar 11, 2021	78.61	80.15	77.69	79.52	316,281	+0.77(+0.98%)
Mar 10, 2021	75.54	79.29	75.54	78.75	340,251	+3.65(+4.86%)
Mar 09, 2021	75.60	75.88	73.89	75.09	210,610	-0.47(-0.62%)
Mar 08, 2021	73.57	77.30	73.40	75.57	466,524	+2.20(+3.00%)
Mar 05, 2021	68.88	73.61	68.42	73.37	576,249	+5.95(+8.82%)
Mar 04, 2021	66.68	68.28	65.87	67.42	316,939	+0.44(+0.66%)
Mar 03, 2021	66.54	68.39	66.42	66.98	183,210	+1.19(+1.81%)
Mar 02, 2021	65.52	66.45	64.96	65.79	145,130	+0.12(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.